Warpaint London (W7L) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warpaint London

Date Open High Low Close* Volume
03/07/2019 85.50p 88.00p 85.01p 85.50p 86897
02/07/2019 85.50p 86.95p 84.35p 85.50p 31771
01/07/2019 84.50p 85.50p 83.60p 85.50p 8115
28/06/2019 84.50p 85.00p 83.50p 84.50p 21639
27/06/2019 86.50p 86.50p 83.13p 84.50p 106707
26/06/2019 86.00p 86.50p 84.60p 86.50p 336805
25/06/2019 86.00p 86.50p 85.00p 86.00p 5881
24/06/2019 87.00p 88.32p 85.00p 86.00p 43035
21/06/2019 87.50p 88.00p 85.00p 87.00p 12430
20/06/2019 87.50p 87.50p 86.00p 87.50p 14078
19/06/2019 87.50p 88.42p 86.25p 87.50p 28789
18/06/2019 87.50p 89.00p 86.00p 87.50p 2744
17/06/2019 91.00p 91.00p 86.00p 87.50p 73396
14/06/2019 95.00p 95.00p 90.00p 91.00p 272558
13/06/2019 95.50p 96.00p 93.00p 95.00p 25538
12/06/2019 96.50p 98.60p 96.50p 97.00p 13944
11/06/2019 98.80p 99.40p 95.05p 96.50p 36223
10/06/2019 99.00p 100.00p 96.50p 98.80p 56951
07/06/2019 100.50p 101.00p 98.28p 100.00p 15573
06/06/2019 101.50p 101.50p 98.55p 100.50p 5128
05/06/2019 102.50p 102.50p 99.00p 101.50p 23962
04/06/2019 103.00p 104.85p 102.50p 102.50p 25093
03/06/2019 105.00p 105.85p 101.50p 104.00p 27000
31/05/2019 105.50p 105.50p 102.50p 105.00p 15271
30/05/2019 105.50p 106.00p 103.00p 103.00p 6000
29/05/2019 106.50p 109.50p 103.35p 105.50p 13570
28/05/2019 103.50p 106.50p 103.50p 106.50p 24333
24/05/2019 99.00p 105.00p 96.50p 103.50p 36125
23/05/2019 102.00p 102.00p 99.00p 99.00p 234162
22/05/2019 102.50p 102.50p 101.02p 102.00p 38286
21/05/2019 100.50p 102.94p 100.00p 102.50p 64880
20/05/2019 100.50p 100.75p 99.50p 100.50p 51738
17/05/2019 100.50p 100.75p 100.00p 100.50p 30182
16/05/2019 106.50p 108.25p 98.00p 100.50p 110863
15/05/2019 106.50p 106.50p 103.00p 106.50p 26010
14/05/2019 106.50p 107.50p 103.00p 106.50p 41500
13/05/2019 106.50p 106.50p 103.14p 106.50p 1739
10/05/2019 106.50p 106.90p 104.25p 106.50p 26294
09/05/2019 107.50p 107.50p 105.00p 107.50p 14315
08/05/2019 107.50p 107.90p 105.00p 107.50p 17485
07/05/2019 107.50p 109.50p 105.25p 107.50p 13353
03/05/2019 107.50p 108.70p 105.10p 107.50p 31531
02/05/2019 112.00p 112.00p 105.50p 107.50p 43652
01/05/2019 112.00p 114.00p 111.50p 112.00p 10699
30/04/2019 107.50p 113.00p 107.50p 112.00p 86372
29/04/2019 107.50p 110.00p 107.10p 107.50p 38386
26/04/2019 107.50p 110.00p 107.00p 107.50p 20999
25/04/2019 107.50p 109.75p 107.50p 107.50p 8000
24/04/2019 107.50p 109.00p 106.25p 107.50p 41868
23/04/2019 107.50p 110.00p 105.00p 107.50p 47076
18/04/2019 109.50p 109.50p 105.00p 107.50p 71027
17/04/2019 103.50p 113.10p 103.35p 109.50p 89762
16/04/2019 103.50p 104.55p 102.70p 103.50p 6900
15/04/2019 103.50p 105.00p 102.25p 103.50p 51020
12/04/2019 101.50p 104.40p 100.00p 103.50p 149194
11/04/2019 96.50p 101.50p 94.00p 101.50p 67654
10/04/2019 97.50p 98.00p 92.12p 96.50p 38195
09/04/2019 98.00p 101.50p 98.00p 98.40p 36829
08/04/2019 100.00p 100.00p 95.00p 98.00p 28981
05/04/2019 100.50p 102.00p 97.00p 100.00p 57059
04/04/2019 97.50p 104.00p 97.50p 100.50p 108697
03/04/2019 97.50p 99.75p 96.66p 97.50p 5204
02/04/2019 97.50p 99.00p 96.75p 97.50p 16881
01/04/2019 97.50p 98.75p 96.25p 97.50p 15932
29/03/2019 97.50p 100.00p 96.65p 97.50p 58859
28/03/2019 97.50p 98.75p 96.65p 97.50p 7207
27/03/2019 97.50p 98.50p 96.13p 97.50p 15405
26/03/2019 97.50p 99.00p 96.00p 97.50p 34470
25/03/2019 97.50p 98.00p 95.00p 97.50p 18272
22/03/2019 97.50p 97.50p 95.00p 97.50p 29734
21/03/2019 97.50p 99.62p 96.00p 97.50p 40615
20/03/2019 97.50p 99.90p 96.70p 97.50p 42147
19/03/2019 97.50p 99.29p 96.13p 97.50p 20484
18/03/2019 97.50p 99.25p 95.30p 97.50p 64329
15/03/2019 94.50p 99.40p 94.25p 97.50p 42652
14/03/2019 94.00p 96.00p 93.04p 94.50p 51775
13/03/2019 94.00p 94.70p 93.00p 94.00p 573242
12/03/2019 94.50p 94.50p 93.20p 94.00p 104383
11/03/2019 94.50p 95.50p 93.60p 94.50p 13441
08/03/2019 100.00p 100.80p 92.00p 94.50p 125043
07/03/2019 102.50p 103.75p 99.00p 100.00p 76675
06/03/2019 100.50p 105.00p 99.60p 102.50p 134231
05/03/2019 95.50p 102.00p 95.50p 99.50p 156368
04/03/2019 93.50p 96.98p 93.33p 95.00p 38873
01/03/2019 93.50p 96.00p 93.10p 93.50p 35515
28/02/2019 92.00p 95.00p 90.00p 93.50p 19486
27/02/2019 90.50p 94.00p 90.50p 92.00p 53822
26/02/2019 90.50p 91.20p 90.50p 91.00p 15405
25/02/2019 93.00p 94.11p 90.00p 91.00p 75355
22/02/2019 85.00p 93.88p 84.30p 93.00p 131012
21/02/2019 78.50p 87.00p 78.50p 85.00p 538215
20/02/2019 72.00p 80.00p 72.00p 78.50p 150453
19/02/2019 75.50p 76.00p 70.00p 72.00p 286670
18/02/2019 77.50p 77.50p 75.00p 76.50p 31432
15/02/2019 77.50p 78.00p 75.10p 77.50p 49385
14/02/2019 79.50p 79.85p 75.00p 77.50p 119883
13/02/2019 81.00p 82.00p 79.00p 79.50p 89014
12/02/2019 81.50p 81.50p 79.00p 81.00p 71645
11/02/2019 82.50p 85.00p 80.00p 81.50p 350841
08/02/2019 85.00p 85.00p 80.00p 82.50p 42456
07/02/2019 85.00p 85.00p 82.00p 85.00p 32093
06/02/2019 83.50p 87.00p 81.00p 85.00p 15695
05/02/2019 83.50p 85.00p 81.00p 83.50p 12668
04/02/2019 83.50p 85.00p 80.01p 83.50p 63299
01/02/2019 82.50p 83.50p 81.00p 83.50p 21554
31/01/2019 80.50p 85.00p 80.00p 82.50p 74240
30/01/2019 78.50p 83.00p 77.12p 80.00p 2581476
29/01/2019 83.00p 83.00p 75.18p 81.60p 406594
28/01/2019 85.50p 86.30p 83.11p 85.40p 57327
25/01/2019 86.50p 86.50p 83.51p 85.40p 12852
24/01/2019 87.50p 87.50p 85.00p 85.00p 8130
23/01/2019 88.00p 88.00p 85.00p 88.00p 40830
22/01/2019 87.50p 91.00p 85.15p 88.00p 28760
21/01/2019 89.50p 90.00p 85.00p 90.00p 37896
18/01/2019 89.50p 89.95p 87.27p 89.50p 17273
17/01/2019 91.00p 91.00p 90.13p 90.50p 12669
16/01/2019 91.00p 91.00p 90.50p 91.00p 18426
15/01/2019 91.00p 91.70p 90.25p 91.00p 26323
14/01/2019 91.50p 91.50p 90.00p 91.00p 34065
11/01/2019 91.00p 92.92p 90.00p 91.50p 3721
10/01/2019 91.00p 91.60p 89.75p 91.00p 30383
09/01/2019 91.50p 93.00p 89.00p 91.00p 28159
08/01/2019 95.00p 95.00p 90.00p 91.50p 87208
07/01/2019 95.00p 95.00p 93.00p 93.00p 430583
04/01/2019 96.00p 96.00p 93.00p 95.00p 30115
03/01/2019 96.00p 96.00p 95.00p 96.00p 3947
02/01/2019 97.50p 99.50p 96.00p 96.00p 12513
31/12/2018 97.50p 97.50p 97.00p 97.50p 5095
28/12/2018 97.50p 97.50p 96.75p 97.50p 4500
27/12/2018 97.50p 97.50p 95.00p 97.50p 15469
24/12/2018 97.50p 97.50p 95.25p 97.50p 1578
21/12/2018 97.50p 98.75p 95.25p 97.50p 6126
20/12/2018 100.00p 100.00p 95.00p 95.00p 8444
19/12/2018 101.50p 103.00p 100.10p 101.50p 7079
18/12/2018 101.50p 103.00p 100.10p 101.50p 8592
17/12/2018 101.50p 110.00p 100.06p 101.50p 2878
14/12/2018 102.50p 105.00p 100.00p 101.50p 23457
13/12/2018 101.50p 103.00p 99.25p 102.50p 106846
12/12/2018 101.50p 101.50p 99.12p 101.50p 5327
11/12/2018 101.00p 102.00p 99.00p 101.50p 52798
10/12/2018 100.00p 102.50p 97.05p 100.00p 51761
07/12/2018 97.50p 100.00p 96.10p 100.00p 36683
06/12/2018 101.00p 102.50p 96.00p 102.50p 39281
05/12/2018 107.50p 107.50p 96.45p 101.00p 60563
04/12/2018 107.50p 110.00p 105.00p 107.50p 411702
03/12/2018 112.50p 115.00p 106.00p 112.50p 69227
30/11/2018 112.50p 113.50p 109.94p 112.50p 11563
29/11/2018 112.50p 114.00p 111.25p 112.50p 42627
28/11/2018 117.50p 117.50p 111.00p 112.50p 40685
27/11/2018 117.50p 117.50p 115.00p 117.50p 9120
26/11/2018 117.50p 120.00p 115.00p 117.50p 75399
23/11/2018 117.50p 118.50p 115.10p 118.50p 61576
22/11/2018 117.50p 118.50p 115.25p 118.00p 30040
21/11/2018 118.50p 120.00p 115.50p 117.50p 27114
20/11/2018 121.00p 124.00p 117.06p 118.50p 39054
19/11/2018 121.00p 121.60p 117.16p 121.00p 230608
16/11/2018 121.00p 121.75p 117.00p 121.00p 18887
15/11/2018 121.00p 124.75p 119.88p 122.50p 675861
14/11/2018 121.00p 124.00p 117.00p 121.00p 49753
13/11/2018 117.50p 121.00p 116.60p 121.00p 48746
12/11/2018 123.50p 123.50p 116.51p 117.50p 45801
09/11/2018 122.50p 125.00p 121.25p 123.50p 92952
08/11/2018 117.50p 124.00p 116.25p 121.50p 64035
07/11/2018 117.50p 120.00p 115.66p 117.50p 47494
06/11/2018 117.50p 118.00p 115.00p 117.50p 81909
05/11/2018 121.50p 122.00p 116.00p 117.50p 115663
02/11/2018 124.00p 127.00p 118.00p 123.00p 297103
01/11/2018 126.00p 127.00p 121.00p 124.00p 174644
31/10/2018 121.00p 129.00p 119.25p 124.00p 180578
30/10/2018 112.50p 127.00p 112.50p 122.00p 1227212
29/10/2018 167.50p 167.50p 107.50p 112.50p 1561311
26/10/2018 205.00p 208.50p 205.00p 205.00p 22152
25/10/2018 205.00p 207.00p 200.20p 205.00p 23938
24/10/2018 205.00p 210.14p 202.50p 207.50p 18650
23/10/2018 212.50p 214.25p 200.30p 205.00p 33290
22/10/2018 215.00p 219.00p 212.00p 212.50p 43313
19/10/2018 215.00p 217.00p 211.50p 215.00p 8178
18/10/2018 225.00p 229.00p 211.50p 215.00p 40957
17/10/2018 215.00p 230.00p 212.00p 225.00p 37594
16/10/2018 219.00p 220.00p 210.20p 215.00p 49066
15/10/2018 223.50p 224.00p 215.00p 219.00p 20851
12/10/2018 210.00p 225.00p 207.50p 223.50p 106601
11/10/2018 222.50p 222.50p 205.20p 210.00p 115965
10/10/2018 230.00p 230.00p 220.00p 220.00p 70579
09/10/2018 240.00p 240.00p 230.00p 232.50p 94390
08/10/2018 260.00p 260.00p 233.00p 240.00p 406860
05/10/2018 265.00p 265.00p 255.00p 260.00p 17750
04/10/2018 265.00p 265.00p 260.20p 265.00p 3569
03/10/2018 265.00p 265.50p 265.00p 265.00p 11758
02/10/2018 265.00p 266.00p 260.50p 265.00p 7329
01/10/2018 267.50p 267.50p 260.20p 265.00p 17247
28/09/2018 267.50p 267.95p 260.30p 267.50p 14630
27/09/2018 267.50p 271.00p 265.00p 267.50p 70950
26/09/2018 267.50p 270.75p 263.00p 267.50p 28640
25/09/2018 270.00p 272.65p 267.50p 267.50p 38491
24/09/2018 265.00p 274.80p 265.00p 265.00p 51662
21/09/2018 254.50p 270.00p 254.43p 265.00p 110988
20/09/2018 251.50p 259.00p 250.00p 254.50p 648235
19/09/2018 251.50p 254.00p 245.26p 251.50p 549542
18/09/2018 251.50p 254.50p 244.00p 251.50p 26470

*Close Price adjusted for both dividends and splits